KissMeData/000640/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183100	1483289800	99200	99200	99200	99200	186
3	20250305	183000	1483289800	99200	99200	99200	99200	0
4	20250305	182900	1483289800	99200	99200	99200	99200	0
5	20250305	182800	1483289800	99200	99200	99200	99200	0
6	20250305	182700	1483289800	99200	99200	99200	99200	0
7	20250305	182600	1483289800	99200	99200	99200	99200	0
8	20250305	182500	1483289800	99200	99200	99200	99200	0
9	20250305	182400	1483289800	99200	99200	99200	99200	0
10	20250305	182300	1483289800	99200	99200	99200	99200	0
11	20250305	182200	1483289800	99200	99200	99200	99200	0
12	20250305	182100	1483289800	99200	99200	99200	99200	0
13	20250305	182000	1483289800	99200	99200	99200	99200	0
14	20250305	181900	1483289800	99200	99200	99200	99200	0
15	20250305	181800	1483289800	99200	99200	99200	99200	0
16	20250305	181700	1483289800	99200	99200	99200	99200	0
17	20250305	181600	1483289800	99200	99200	99200	99200	0
18	20250305	181500	1483289800	99200	99200	99200	99200	0
19	20250305	181400	1483289800	99200	99200	99200	99200	0
20	20250305	181300	1483289800	99200	99200	99200	99200	0
21	20250305	181200	1483289800	99200	99200	99200	99200	0
22	20250305	181100	1483289800	99200	99200	99200	99200	0
23	20250305	181000	1483289800	99200	99200	99200	99200	0
24	20250305	180900	1483289800	99200	99200	99200	99200	0
25	20250305	180800	1483289800	99200	99200	99200	99200	0
26	20250305	180700	1483289800	99200	99200	99200	99200	0
27	20250305	180600	1483289800	99200	99200	99200	99200	0
28	20250305	180500	1483289800	99200	99200	99200	99200	0
29	20250305	180400	1483289800	99200	99200	99200	99200	0
30	20250305	180300	1483289800	99200	99200	99200	99200	0
31	20250305	180200	1483289800	99200	99200	99200	99200	0
32	20250305	180100	1483289800	99200	99200	99200	99200	186
33	20250305	180000	1483289800	99200	99200	99200	99200	0
34	20250305	175900	1483289800	99200	99200	99200	99200	0
35	20250305	175800	1483289800	99200	99200	99200	99200	0
36	20250305	175700	1483289800	99200	99200	99200	99200	0
37	20250305	175600	1483289800	99200	99200	99200	99200	0
38	20250305	175500	1483289800	99200	99200	99200	99200	0
39	20250305	175400	1483289800	99200	99200	99200	99200	0
40	20250305	175300	1483289800	99200	99200	99200	99200	0
41	20250305	175200	1483289800	99200	99200	99200	99200	0
42	20250305	175100	1483289800	99200	99200	99200	99200	0
43	20250305	175000	1483289800	99200	99200	99200	99200	0
44	20250305	174900	1483289800	99200	99200	99200	99200	0
45	20250305	174800	1483289800	99200	99200	99200	99200	0
46	20250305	174700	1483289800	99200	99200	99200	99200	0
47	20250305	174600	1483289800	99200	99200	99200	99200	0
48	20250305	174500	1483289800	99200	99200	99200	99200	0
49	20250305	174400	1483289800	99200	99200	99200	99200	0
50	20250305	174300	1483289800	99200	99200	99200	99200	0
51	20250305	174200	1483289800	99200	99200	99200	99200	0
52	20250305	174100	1483289800	99200	99200	99200	99200	0
53	20250305	174000	1483289800	99200	99200	99200	99200	0
54	20250305	173900	1483289800	99200	99200	99200	99200	0
55	20250305	173800	1483289800	99200	99200	99200	99200	0
56	20250305	173700	1483289800	99200	99200	99200	99200	0
57	20250305	173600	1483289800	99200	99200	99200	99200	0
58	20250305	173500	1483289800	99200	99200	99200	99200	0
59	20250305	173400	1483289800	99200	99200	99200	99200	0
60	20250305	173300	1483289800	99200	99200	99200	99200	0
61	20250305	173200	1483289800	99200	99200	99200	99200	0
62	20250305	173100	1483289800	99200	99200	99200	99200	186
63	20250305	173000	1483289800	99200	99200	99200	99200	0
64	20250305	172900	1483289800	99200	99200	99200	99200	0
65	20250305	172800	1483289800	99200	99200	99200	99200	0
66	20250305	172700	1483289800	99200	99200	99200	99200	0
67	20250305	172600	1483289800	99200	99200	99200	99200	0
68	20250305	172500	1483289800	99200	99200	99200	99200	0
69	20250305	172400	1483289800	99200	99200	99200	99200	0
70	20250305	172300	1483289800	99200	99200	99200	99200	0
71	20250305	172200	1483289800	99200	99200	99200	99200	0
72	20250305	172100	1483289800	99200	99200	99200	99200	0
73	20250305	172000	1483289800	99200	99200	99200	99200	0
74	20250305	171900	1483289800	99200	99200	99200	99200	0
75	20250305	171800	1483289800	99200	99200	99200	99200	0
76	20250305	171700	1483289800	99200	99200	99200	99200	0
77	20250305	171600	1483289800	99200	99200	99200	99200	0
78	20250305	171500	1483289800	99200	99200	99200	99200	0
79	20250305	171400	1483289800	99200	99200	99200	99200	0
80	20250305	171300	1483289800	99200	99200	99200	99200	0
81	20250305	171200	1483289800	99200	99200	99200	99200	0
82	20250305	171100	1483289800	99200	99200	99200	99200	0
83	20250305	171000	1483289800	99200	99200	99200	99200	0
84	20250305	170900	1483289800	99200	99200	99200	99200	0
85	20250305	170800	1483289800	99200	99200	99200	99200	0
86	20250305	170700	1483289800	99200	99200	99200	99200	0
87	20250305	170600	1483289800	99200	99200	99200	99200	0
88	20250305	170500	1483289800	99200	99200	99200	99200	0
89	20250305	170400	1483289800	99200	99200	99200	99200	0
90	20250305	170300	1483289800	99200	99200	99200	99200	0
91	20250305	170200	1483289800	99200	99200	99200	99200	0
92	20250305	170100	1483289800	99200	99200	99200	99200	186
93	20250305	170000	1483289800	99200	99200	99200	99200	0
94	20250305	165900	1483289800	99200	99200	99200	99200	0
95	20250305	165800	1483289800	99200	99200	99200	99200	0
96	20250305	165700	1483289800	99200	99200	99200	99200	0
97	20250305	165600	1483289800	99200	99200	99200	99200	0
98	20250305	165500	1483289800	99200	99200	99200	99200	0
99	20250305	165400	1483289800	99200	99200	99200	99200	0
100	20250305	165300	1483289800	99200	99200	99200	99200	0
101	20250305	165200	1483289800	99200	99200	99200	99200	0
102	20250305	165100	1483289800	99200	99200	99200	99200	0
103	20250305	165000	1483289800	99200	99200	99200	99200	0
104	20250305	164900	1483289800	99200	99200	99200	99200	0
105	20250305	164800	1483289800	99200	99200	99200	99200	0
106	20250305	164700	1483289800	99200	99200	99200	99200	0
107	20250305	164600	1483289800	99200	99200	99200	99200	0
108	20250305	164500	1483289800	99200	99200	99200	99200	0
109	20250305	164400	1483289800	99200	99200	99200	99200	0
110	20250305	164300	1483289800	99200	99200	99200	99200	0
111	20250305	164200	1483289800	99200	99200	99200	99200	0
112	20250305	164100	1483289800	99200	99200	99200	99200	0
113	20250305	164000	1483289800	99200	99200	99200	99200	0
114	20250305	163900	1483289800	99200	99200	99200	99200	0
115	20250305	163800	1483289800	99200	99200	99200	99200	0
116	20250305	163700	1483289800	99200	99200	99200	99200	0
117	20250305	163600	1483289800	99200	99200	99200	99200	0
118	20250305	163500	1483289800	99200	99200	99200	99200	0
119	20250305	163400	1483289800	99200	99200	99200	99200	0
120	20250305	163300	1483289800	99200	99200	99200	99200	0
121	20250305	163200	1483289800	99200	99200	99200	99200	0
122	20250305	163100	1483289800	99200	99200	99200	99200	186
123	20250305	163000	1483289800	99200	99200	99200	99200	0
124	20250305	162900	1483289800	99200	99200	99200	99200	0
125	20250305	162800	1483289800	99200	99200	99200	99200	0
126	20250305	162700	1483289800	99200	99200	99200	99200	0
127	20250305	162600	1483289800	99200	99200	99200	99200	0
128	20250305	162500	1483289800	99200	99200	99200	99200	0
129	20250305	162400	1483289800	99200	99200	99200	99200	0
130	20250305	162300	1483289800	99200	99200	99200	99200	0
131	20250305	162200	1483289800	99200	99200	99200	99200	0
132	20250305	162100	1483289800	99200	99200	99200	99200	0
133	20250305	162000	1483289800	99200	99200	99200	99200	0
134	20250305	161900	1483289800	99200	99200	99200	99200	0
135	20250305	161800	1483289800	99200	99200	99200	99200	0
136	20250305	161700	1483289800	99200	99200	99200	99200	0
137	20250305	161600	1483289800	99200	99200	99200	99200	0
138	20250305	161500	1483289800	99200	99200	99200	99200	0
139	20250305	161400	1483289800	99200	99200	99200	99200	0
140	20250305	161300	1483289800	99200	99200	99200	99200	0
141	20250305	161200	1483289800	99200	99200	99200	99200	0
142	20250305	161100	1483289800	99200	99200	99200	99200	0
143	20250305	161000	1483289800	99200	99200	99200	99200	0
144	20250305	160900	1483289800	99200	99200	99200	99200	0
145	20250305	160800	1483289800	99200	99200	99200	99200	0
146	20250305	160700	1483289800	99200	99200	99200	99200	0
147	20250305	160600	1483289800	99200	99200	99200	99200	0
148	20250305	160500	1483289800	99200	99200	99200	99200	0
149	20250305	160400	1483289800	99200	99200	99200	99200	0
150	20250305	160300	1483289800	99200	99200	99200	99200	0
151	20250305	160200	1483289800	99200	99200	99200	99200	0
152	20250305	160100	1483289800	99200	99200	99200	99200	186
153	20250305	160000	1483289800	99200	99200	99200	99200	0
154	20250305	155900	1483289800	99200	99200	99200	99200	0
155	20250305	155800	1483289800	99200	99200	99200	99200	0
156	20250305	155700	1483289800	99200	99200	99200	99200	0
157	20250305	155600	1483289800	99200	99200	99200	99200	0
158	20250305	155500	1483289800	99200	99200	99200	99200	0
159	20250305	155400	1483289800	99200	99200	99200	99200	0
160	20250305	155300	1483289800	99200	99200	99200	99200	0
161	20250305	155200	1483289800	99200	99200	99200	99200	0
162	20250305	155100	1483289800	99200	99200	99200	99200	0
163	20250305	155000	1483289800	99200	99200	99200	99200	0
164	20250305	154900	1483289800	99200	99200	99200	99200	0
165	20250305	154800	1483289800	99200	99200	99200	99200	0
166	20250305	154700	1483289800	99200	99200	99200	99200	0
167	20250305	154600	1483289800	99200	99200	99200	99200	0
168	20250305	154500	1483289800	99200	99200	99200	99200	0
169	20250305	154400	1483289800	99200	99200	99200	99200	0
170	20250305	154300	1483289800	99200	99200	99200	99200	0
171	20250305	154200	1483289800	99200	99200	99200	99200	0
172	20250305	154100	1483289800	99200	99200	99200	99200	0
173	20250305	154000	1483289800	99200	99200	99200	99200	0
174	20250305	153900	1483289800	99200	99200	99200	99200	0
175	20250305	153800	1483289800	99200	99200	99200	99200	0
176	20250305	153700	1483289800	99200	99200	99200	99200	0
177	20250305	153600	1483289800	99200	99200	99200	99200	0
178	20250305	153500	1483289800	99200	99200	99200	99200	0
179	20250305	153400	1483289800	99200	99200	99200	99200	0
180	20250305	153300	1483289800	99200	99200	99200	99200	0
181	20250305	153200	1483289800	99200	99200	99200	99200	0
182	20250305	153100	1483289800	99200	99200	99200	99200	186
183	20250305	153000	1483289800	99200	99200	99200	99200	186
184	20250305	152900	1464838600	99000	99000	99000	99000	0
185	20250305	152800	1464838600	99000	99000	99000	99000	0
186	20250305	152700	1464838600	99000	99000	99000	99000	0
187	20250305	152600	1464838600	99000	99000	99000	99000	0
188	20250305	152500	1464838600	99000	99000	99000	99000	0
189	20250305	152400	1464838600	99000	99000	99000	99000	0
190	20250305	152300	1464838600	99000	99000	99000	99000	0
191	20250305	152200	1464838600	99000	99000	99000	99000	0
192	20250305	152100	1464838600	99000	99000	99000	99000	0
193	20250305	152000	1464838600	99000	99000	99000	99000	0
194	20250305	151900	1464838600	99000	99000	99300	99000	475
195	20250305	151800	1417778000	99200	99100	99300	99000	166
196	20250305	151700	1401319300	99000	99000	99100	99000	45
197	20250305	151600	1396860700	99100	99100	99100	99000	7
198	20250305	151500	1396167500	99100	99100	99200	99100	42
199	20250305	151400	1392004900	99100	99200	99200	99100	29
200	20250305	151300	1389130400	99100	99100	99200	99100	16
201	20250305	151200	1387544600	99100	99100	99100	99100	4
202	20250305	151100	1387148200	99100	99100	99200	99100	72
203	20250305	151000	1380011200	99100	99100	99100	99100	27
204	20250305	150900	1377335500	99100	99200	99200	99100	70
205	20250305	150800	1370393600	99200	99300	99300	99200	158
206	20250305	150700	1354708500	99300	99350	99350	99300	3
207	20250305	150600	1354410550	99350	99350	99350	99350	2
208	20250305	150500	1354211850	99300	99300	99300	99300	82
209	20250305	150400	1346069250	99200	99200	99200	99200	2
210	20250305	150300	1345870850	99200	99400	99400	99200	6
211	20250305	150200	1345275050	99200	99200	99200	99200	3
212	20250305	150100	1344977450	99200	99200	99200	99200	4
213	20250305	150000	1344580650	99200	99200	99200	99200	3
214	20250305	145900	1344283050	99200	99200	99200	99200	3
215	20250305	145800	1343985450	99200	99200	99200	99200	2
216	20250305	145700	1343787050	99200	99200	99200	99200	2
217	20250305	145600	1343588650	99200	99200	99200	99200	3
218	20250305	145500	1343291050	99200	99200	99200	99200	3
219	20250305	145400	1342993450	99200	99200	99200	99200	3
220	20250305	145300	1342695850	99300	99300	99300	99300	148
221	20250305	145200	1327999450	99300	99300	99300	99300	2
222	20250305	145100	1327800850	99300	99300	99300	99300	3
223	20250305	145000	1327502950	99300	99500	99500	99300	3
224	20250305	144900	1327204850	99500	99000	99600	99000	597
225	20250305	144800	1268009050	99100	99000	99100	99000	8
226	20250305	144700	1267216550	99100	99100	99100	99000	7
227	20250305	144600	1266523150	99000	99000	99000	99000	3
228	20250305	144500	1266226150	99100	99000	99100	99000	23
229	20250305	144400	1263947050	99000	99000	99000	99000	4
230	20250305	144300	1263551050	99000	99000	99000	99000	4
231	20250305	144200	1263155050	99000	99000	99000	99000	5
232	20250305	144100	1262660050	99000	99000	99000	99000	4
233	20250305	144000	1262264050	99100	99000	99100	99000	11
234	20250305	143900	1261174550	99000	99000	99000	99000	5
235	20250305	143800	1260679550	99000	99000	99100	99000	15
236	20250305	143700	1259194150	99000	99000	99000	99000	6
237	20250305	143600	1258600150	99000	99000	99000	99000	4
238	20250305	143500	1258204150	99000	99000	99000	99000	3
239	20250305	143400	1257907150	99100	99000	99100	99000	16
240	20250305	143300	1256322550	99000	99000	99000	99000	4
241	20250305	143200	1255926550	99100	99000	99100	99000	11
242	20250305	143100	1254837150	99000	99000	99100	99000	11
243	20250305	143000	1253747750	99000	99000	99100	99000	8
244	20250305	142900	1252955550	99000	99000	99100	99000	7
245	20250305	142800	1252262350	99000	99000	99000	99000	6
246	20250305	142700	1251668350	99000	99000	99000	99000	4
247	20250305	142600	1251272350	99100	99000	99100	99000	15
248	20250305	142500	1249787050	99000	99000	99100	99000	13
249	20250305	142400	1248499650	99000	99000	99000	99000	12
250	20250305	142300	1247311650	99000	99000	99000	99000	5
251	20250305	142200	1246816650	99000	99100	99100	99000	13
252	20250305	142100	1245528550	99000	99000	99000	99000	5
253	20250305	142000	1245033550	99100	99100	99100	99000	443
254	20250305	141900	1201156950	99100	99100	99100	99100	6
255	20250305	141800	1200562350	99100	99100	99100	99100	5
256	20250305	141700	1200066850	99100	99100	99100	99100	11
257	20250305	141600	1198976750	99100	99100	99100	99100	4
258	20250305	141500	1198580350	99100	99100	99100	99100	6
259	20250305	141400	1197985750	99100	99100	99100	99100	4
260	20250305	141300	1197589350	99100	99100	99100	99100	8
261	20250305	141200	1196796550	99100	99100	99100	99100	2
262	20250305	141100	1196598350	99100	99100	99100	99100	7
263	20250305	141000	1195904650	99100	99100	99100	99100	4
264	20250305	140900	1195508250	99200	99100	99200	99100	9
265	20250305	140800	1194616250	99100	99100	99200	99100	4
266	20250305	140700	1194219750	99100	99100	99100	99100	7
267	20250305	140600	1193526050	99100	99100	99100	99100	3
268	20250305	140500	1193228750	99100	99100	99200	99100	9
269	20250305	140400	1192336650	99100	99100	99100	99100	3
270	20250305	140300	1192039350	99100	99100	99100	99100	7
271	20250305	140200	1191345650	99200	99100	99200	99100	99
272	20250305	140100	1181533950	99100	99100	99100	99100	5
273	20250305	140000	1181038450	99100	99100	99100	99100	5
274	20250305	135900	1180542950	99100	99100	99100	99100	7
275	20250305	135800	1179849250	99100	99100	99100	99100	6
276	20250305	135700	1179254650	99100	99200	99200	99100	215
277	20250305	135600	1157927850	99200	99200	99200	99200	6
278	20250305	135500	1157332650	99200	99300	99300	99200	4
279	20250305	135400	1156935750	99200	99200	99200	99200	2
280	20250305	135300	1156737350	99200	99200	99200	99200	3
281	20250305	135200	1156439750	99200	99200	99200	99200	3
282	20250305	135100	1156142150	99200	99200	99200	99200	2
283	20250305	135000	1155943750	99200	99200	99200	99200	2
284	20250305	134900	1155745350	99200	99200	99200	99200	3
285	20250305	134800	1155447750	99200	99200	99200	99200	2
286	20250305	134700	1155249350	99200	99200	99200	99200	0
287	20250305	134600	1155249350	99200	99200	99200	99200	0
288	20250305	134500	1155249350	99200	99200	99200	99200	1
289	20250305	134400	1155150150	99300	99300	99300	99300	0
290	20250305	134300	1155150150	99300	99300	99300	99300	0
291	20250305	134200	1155150150	99300	99300	99300	99300	0
292	20250305	134100	1155150150	99300	99200	99300	99200	111
293	20250305	134000	1144138350	99200	99300	99300	99200	100
294	20250305	133900	1134208950	99300	99200	99300	99200	69
295	20250305	133800	1127362550	99300	99300	99300	99300	0
296	20250305	133700	1127362550	99300	99500	99500	99200	931
297	20250305	133600	1034853550	99500	99300	99600	99300	474
298	20250305	133500	987746150	99300	99300	99300	99300	73
299	20250305	133400	980497250	99200	99200	99200	99200	0
300	20250305	133300	980497250	99200	99200	99200	99200	0
301	20250305	133200	980497250	99200	99200	99200	99200	0
302	20250305	133100	980497250	99200	99200	99200	99200	0
303	20250305	133000	980497250	99200	99200	99200	99200	0
304	20250305	132900	980497250	99200	99300	99300	99200	7
305	20250305	132800	979802750	99300	99200	99300	99200	56
306	20250305	132700	974242050	99200	99200	99200	99200	2
307	20250305	132600	974043650	99200	99200	99200	99200	1
308	20250305	132500	973944450	99200	99200	99200	99200	2
309	20250305	132400	973746050	99200	99200	99200	99200	1
310	20250305	132300	973646850	99200	99200	99200	99200	3
311	20250305	132200	973349250	99300	99200	99300	99200	3
312	20250305	132100	973051450	99200	99200	99200	99200	2
313	20250305	132000	972853050	99200	99200	99200	99200	1
314	20250305	131900	972753850	99200	99200	99200	99200	2
315	20250305	131800	972555450	99200	99200	99200	99200	2
316	20250305	131700	972357050	99200	99200	99200	99200	2
317	20250305	131600	972158650	99200	99200	99200	99200	2
318	20250305	131500	971960250	99200	99200	99200	99200	2
319	20250305	131400	971761850	99200	99200	99200	99200	9
320	20250305	131300	970869050	99200	99200	99200	99200	1
321	20250305	131200	970769850	99200	99200	99200	99200	2
322	20250305	131100	970571450	99200	99200	99200	99200	1
323	20250305	131000	970472250	99200	99200	99200	99200	2
324	20250305	130900	970273850	99200	99200	99200	99200	2
325	20250305	130800	970075450	99200	99200	99200	99200	2
326	20250305	130700	969877050	99200	99200	99200	99200	2
327	20250305	130600	969678650	99200	99200	99200	99200	1
328	20250305	130500	969579450	99300	99300	99300	99300	1
329	20250305	130400	969480150	99200	99300	99300	99200	120
330	20250305	130300	957564650	99300	99300	99300	99300	2
331	20250305	130200	957366050	99300	99300	99300	99300	1
332	20250305	130100	957266750	99300	99300	99300	99300	4
333	20250305	130000	956869550	99300	99300	99400	99300	4
334	20250305	125900	956472250	99300	99300	99300	99300	2
335	20250305	125800	956273650	99300	99300	99300	99300	4
336	20250305	125700	955876450	99300	99300	99300	99300	0
337	20250305	125600	955876450	99300	99300	99300	99300	4
338	20250305	125500	955479250	99300	99300	99300	99300	3
339	20250305	125400	955181350	99300	99300	99300	99300	1
340	20250305	125300	955082050	99300	99300	99300	99300	3
341	20250305	125200	954784150	99300	99300	99300	99300	1
342	20250305	125100	954684850	99300	99300	99300	99300	2
343	20250305	125000	954486250	99300	99300	99300	99300	1
344	20250305	124900	954386950	99300	99300	99300	99300	1
345	20250305	124800	954287650	99300	99300	99300	99300	1
346	20250305	124700	954188350	99300	99300	99300	99300	0
347	20250305	124600	954188350	99300	99300	99300	99300	0
348	20250305	124500	954188350	99300	99300	99300	99300	22
349	20250305	124400	952003750	99400	99300	99400	99300	2
350	20250305	124300	951805050	99300	99300	99300	99300	1
351	20250305	124200	951705750	99300	99300	99300	99300	0
352	20250305	124100	951705750	99300	99300	99300	99300	2
353	20250305	124000	951507150	99400	99400	99400	99400	0
354	20250305	123900	951507150	99400	99400	99400	99400	0
355	20250305	123800	951507150	99400	99400	99400	99400	0
356	20250305	123700	951507150	99400	99400	99400	99400	0
357	20250305	123600	951507150	99400	99400	99400	99400	0
358	20250305	123500	951507150	99400	99400	99400	99400	0
359	20250305	123400	951507150	99400	99400	99400	99400	0
360	20250305	123300	951507150	99400	99400	99400	99400	0
361	20250305	123200	951507150	99400	99400	99400	99400	0
362	20250305	123100	951507150	99400	99400	99400	99400	0
363	20250305	123000	951507150	99400	99400	99400	99400	50
364	20250305	122900	946537150	99200	99200	99200	99200	0
365	20250305	122800	946537150	99200	99200	99200	99200	0
366	20250305	122700	946537150	99200	99200	99200	99200	0
367	20250305	122600	946537150	99200	99200	99200	99200	0
368	20250305	122500	946537150	99200	99200	99200	99200	0
369	20250305	122400	946537150	99200	99400	99400	99200	6
370	20250305	122300	945941250	99500	99500	99500	99500	0
371	20250305	122200	945941250	99500	99300	99500	99300	36
372	20250305	122100	942360250	99100	99150	99500	99100	499
373	20250305	122000	892807550	99200	99200	99200	99200	0
374	20250305	121900	892807550	99200	99200	99200	99200	0
375	20250305	121800	892807550	99200	99200	99200	99200	0
376	20250305	121700	892807550	99200	99200	99200	99200	0
377	20250305	121600	892807550	99200	99100	99200	99100	13
378	20250305	121500	891519050	99100	99100	99100	99100	6
379	20250305	121400	890924450	99200	99200	99200	99200	4
380	20250305	121300	890527650	99200	99200	99200	99200	1
381	20250305	121200	890428450	99200	99200	99200	99200	1
382	20250305	121100	890329250	99100	99200	99200	99100	2
383	20250305	121000	890130950	99100	99100	99100	99100	2
384	20250305	120900	889932750	99200	99100	99200	99100	212
385	20250305	120800	868921550	99100	99100	99100	99100	1
386	20250305	120700	868822450	99100	99100	99100	99100	6
387	20250305	120600	868227850	99100	99000	99100	99000	7
388	20250305	120500	867534550	99100	99100	99100	99100	1
389	20250305	120400	867435450	99100	99100	99100	99100	0
390	20250305	120300	867435450	99100	99100	99100	99100	1
391	20250305	120200	867336350	99000	99000	99000	99000	2
392	20250305	120100	867138350	99100	99100	99100	99100	2
393	20250305	120000	866940150	99000	99000	99100	99000	11
394	20250305	115900	865850850	99000	99000	99000	99000	5
395	20250305	115800	865355850	99000	99100	99100	99000	48
396	20250305	115700	860599250	99100	99100	99100	99100	5
397	20250305	115600	860103750	99100	99100	99100	99100	6
398	20250305	115500	859509150	99100	99100	99300	99100	7
399	20250305	115400	858814650	99100	99100	99100	99100	15
400	20250305	115300	857328150	99100	99300	99300	99100	9
401	20250305	115200	856435650	99100	99100	99100	99100	5
402	20250305	115100	855940150	99100	99200	99200	99100	32
403	20250305	115000	852766350	99100	99100	99100	99100	11
404	20250305	114900	851676250	99200	99200	99300	99200	56
405	20250305	114800	846120650	99300	99100	99300	99100	8
406	20250305	114700	845327450	99100	99100	99100	99100	5
407	20250305	114600	844831950	99100	99100	99300	99100	144
408	20250305	114500	830557950	99000	99100	99100	99000	8
409	20250305	114400	829765850	99000	99000	99000	99000	5
410	20250305	114300	829270850	99000	99100	99100	99000	15
411	20250305	114200	827785650	99000	99100	99100	99000	6
412	20250305	114100	827191550	99000	99000	99100	99000	18
413	20250305	114000	825408550	99000	99100	99100	99000	26
414	20250305	113900	822833350	99000	99000	99000	99000	8
415	20250305	113800	822041350	99000	99200	99200	99000	8
416	20250305	113700	821248950	99000	99200	99200	99000	7
417	20250305	113600	820555550	99100	99200	99200	99100	68
418	20250305	113500	813815850	99200	99200	99200	99200	5
419	20250305	113400	813319850	99200	99200	99200	99200	2
420	20250305	113300	813121450	99200	99200	99200	99200	0
421	20250305	113200	813121450	99200	99200	99200	99200	37
422	20250305	113100	809451050	99200	99200	99200	99200	1
423	20250305	113000	809351850	99200	99200	99200	99200	8
424	20250305	112900	808558250	99300	99300	99300	99300	0
425	20250305	112800	808558250	99300	99300	99300	99300	0
426	20250305	112700	808558250	99300	99300	99300	99300	0
427	20250305	112600	808558250	99300	99100	99300	99100	16
428	20250305	112500	806969850	99400	99400	99400	99400	0
429	20250305	112400	806969850	99400	99400	99400	99400	0
430	20250305	112300	806969850	99400	99400	99400	99400	8
431	20250305	112200	806174650	99400	99400	99400	99400	68
432	20250305	112100	799415450	99400	99400	99400	99400	1
433	20250305	112000	799316050	99400	99400	99400	99400	1
434	20250305	111900	799216650	99500	99300	99500	99300	105
435	20250305	111800	788785750	99400	99300	99400	99100	328
436	20250305	111700	756252950	99300	99300	99300	99300	2
437	20250305	111600	756054350	99300	99300	99300	99300	4
438	20250305	111500	755657150	99300	99300	99300	99300	6
439	20250305	111400	755061350	99400	99400	99400	99400	9
440	20250305	111300	754166750	99300	99300	99300	99300	2
441	20250305	111200	753968150	99400	99400	99400	99400	8
442	20250305	111100	753172950	99300	99300	99300	99300	3
443	20250305	111000	752875050	99400	99400	99400	99400	0
444	20250305	110900	752875050	99400	99400	99400	99400	37
445	20250305	110800	749197250	99500	99500	99500	99500	0
446	20250305	110700	749197250	99500	99500	99500	99500	1
447	20250305	110600	749097750	99500	99500	99500	99500	1
448	20250305	110500	748998250	99400	99400	99400	99400	0
449	20250305	110400	748998250	99400	99400	99400	99400	0
450	20250305	110300	748998250	99400	99400	99400	99400	4
451	20250305	110200	748600650	99600	99600	99600	99600	0
452	20250305	110100	748600650	99600	99600	99600	99600	0
453	20250305	110000	748600650	99600	99400	99600	99400	253
454	20250305	105900	723443050	99300	99300	99300	99300	8
455	20250305	105800	722648650	99300	99300	99300	99300	0
456	20250305	105700	722648650	99300	99300	99300	99300	26
457	20250305	105600	720066850	99300	99300	99300	99300	6
458	20250305	105500	719471050	99300	99400	99400	99300	3
459	20250305	105400	719173050	99300	99300	99300	99300	5
460	20250305	105300	718676550	99300	99300	99300	99300	2
461	20250305	105200	718477950	99300	99300	99300	99300	0
462	20250305	105100	718477950	99300	99300	99300	99300	15
463	20250305	105000	716988450	99300	99300	99300	99300	0
464	20250305	104900	716988450	99300	99300	99300	99300	9
465	20250305	104800	716094750	99300	99300	99300	99300	0
466	20250305	104700	716094750	99300	99300	99300	99300	2
467	20250305	104600	715896150	99300	99300	99300	99300	9
468	20250305	104500	715002450	99300	99300	99300	99300	2
469	20250305	104400	714803850	99400	99300	99400	99300	13
470	20250305	104300	713512550	99300	99300	99300	99300	0
471	20250305	104200	713512550	99300	99300	99300	99300	0
472	20250305	104100	713512550	99300	99300	99300	99300	0
473	20250305	104000	713512550	99300	99300	99300	99300	1
474	20250305	103900	713413250	99400	99300	99400	99300	15
475	20250305	103800	711923250	99200	99200	99200	99200	0
476	20250305	103700	711923250	99200	99200	99200	99200	3
477	20250305	103600	711625650	99200	99200	99200	99200	1
478	20250305	103500	711526450	99400	99400	99400	99400	0
479	20250305	103400	711526450	99400	99400	99400	99400	0
480	20250305	103300	711526450	99400	99400	99400	99400	1
481	20250305	103200	711427050	99400	99200	99400	99200	154
482	20250305	103100	696143250	99300	99300	99300	99300	147
483	20250305	103000	681546150	99300	99300	99300	99300	3
484	20250305	102900	681248250	99500	99500	99500	99500	0
485	20250305	102800	681248250	99500	99500	99500	99500	100
486	20250305	102700	671298250	99600	99600	99600	99600	0
487	20250305	102600	671298250	99600	99600	99600	99600	0
488	20250305	102500	671298250	99600	99600	99600	99600	5
489	20250305	102400	670800250	99600	99600	99600	99600	0
490	20250305	102300	670800250	99600	99800	99800	99600	31
491	20250305	102200	667709850	99700	99700	99700	99700	0
492	20250305	102100	667709850	99700	99700	99700	99700	0
493	20250305	102000	667709850	99700	99900	100000	99700	103
494	20250305	101900	657422350	99900	99900	99900	99900	0
495	20250305	101800	657422350	99900	99900	99900	99900	2
496	20250305	101700	657222550	99500	99500	99500	99500	0
497	20250305	101600	657222550	99500	100000	100000	99500	76
498	20250305	101500	649639950	100000	100000	100000	99900	67
499	20250305	101400	642943450	100000	99900	100100	99900	85
500	20250305	101300	634441850	100100	100000	100400	99800	109
501	20250305	101200	623524550	100000	100100	100100	99900	200
502	20250305	101100	603520150	100100	100400	100400	100100	164
503	20250305	101000	587075750	100400	100400	100500	100400	66
504	20250305	100900	580444850	100400	100400	100500	100400	112
505	20250305	100800	569199150	100400	100000	100400	100000	177
506	20250305	100700	551471650	100000	99600	100200	99600	265
507	20250305	100600	525015750	99500	99300	99500	99300	44
508	20250305	100500	520640350	99400	99300	99400	99300	6
509	20250305	100400	520044450	99400	99400	99400	99400	1
510	20250305	100300	519945050	99400	99500	99500	99300	113
511	20250305	100200	508713150	99600	99600	99600	99600	0
512	20250305	100100	508713150	99600	99600	99600	99600	0
513	20250305	100000	508713150	99600	99600	99600	99600	4
514	20250305	095900	508314750	99600	99550	99600	99550	4
515	20250305	095800	507916400	99600	99600	99600	99600	18
516	20250305	095700	506123600	99600	99600	99600	99600	0
517	20250305	095600	506123600	99600	99600	99600	99600	21
518	20250305	095500	504032000	99700	99800	99800	99700	45
519	20250305	095400	499543500	99800	100100	100200	99700	118
520	20250305	095300	487755100	100100	100000	100100	100000	31
521	20250305	095200	484654400	100000	100000	100000	100000	22
522	20250305	095100	482454400	100000	99900	100000	99800	25
523	20250305	095000	479955800	99900	99600	99900	99600	24
524	20250305	094900	477563600	99600	99600	99600	99600	21
525	20250305	094800	475472000	99600	99600	99600	99500	42
526	20250305	094700	471289400	99600	99600	99600	99600	0
527	20250305	094600	471289400	99600	99600	99600	99600	0
528	20250305	094500	471289400	99600	99600	99600	99600	7
529	20250305	094400	470592200	99700	100000	100000	99700	44
530	20250305	094300	466203400	99700	99600	99700	99600	36
531	20250305	094200	462616200	99600	99200	99600	99100	151
532	20250305	094100	447620000	99200	99100	99200	99000	223
533	20250305	094000	425518700	99100	99100	99100	99100	38
534	20250305	093900	421752900	99100	99100	99200	99100	449
535	20250305	093800	377247400	99200	99200	99200	99200	10
536	20250305	093700	376255400	99200	99300	99300	99200	12
537	20250305	093600	375064800	99300	99300	99300	99300	4
538	20250305	093500	374667600	99300	99300	99300	99300	38
539	20250305	093400	370894200	99300	99200	99300	99100	216
540	20250305	093300	349468800	99200	99200	99200	99200	0
541	20250305	093200	349468800	99200	99200	99300	99200	155
542	20250305	093100	334092400	99100	99300	99300	99100	59
543	20250305	093000	328241900	99200	99200	99200	98800	1286
544	20250305	092900	200951300	99300	99200	99300	99200	70
545	20250305	092800	194007100	99200	99100	99200	99100	106
546	20250305	092700	183502300	99100	99200	99200	99100	94
547	20250305	092600	174182800	99300	99200	99300	99200	8
548	20250305	092500	173388800	99100	99000	99100	99000	144
549	20250305	092400	159127500	99000	99200	99200	99000	83
550	20250305	092300	150904100	99300	99500	99500	99300	35
551	20250305	092200	147424500	99600	99400	99600	99400	11
552	20250305	092100	146330100	99400	99300	99400	99300	8
553	20250305	092000	145535600	99400	99100	99600	99100	57
554	20250305	091900	139885000	99000	98700	99100	98700	265
555	20250305	091800	113660900	98800	99000	99000	98700	72
556	20250305	091700	106545700	99000	99300	99300	99000	137
557	20250305	091600	92966400	99300	99800	99800	99300	124
558	20250305	091500	80615900	99900	99900	99900	99900	0
559	20250305	091400	80615900	99900	99900	99900	99800	31
560	20250305	091300	77520000	100000	99700	100000	99600	32
561	20250305	091200	74328200	99600	99700	99700	99600	18
562	20250305	091100	72533800	99700	99900	99900	99700	46
563	20250305	091000	67942800	99800	99800	99800	99800	4
564	20250305	090900	67543600	99900	99900	99900	99900	0
565	20250305	090800	67543600	99900	99900	99900	99900	1
566	20250305	090700	67443700	99900	99500	99900	99500	150
567	20250305	090600	52500900	99500	100000	100000	99500	263
568	20250305	090500	26303400	100100	100200	100200	100100	33
569	20250305	090400	22997800	100300	100300	100300	100300	5
570	20250305	090300	22496300	100600	100800	100800	100600	43
571	20250305	090200	18169200	100900	101100	101100	100900	123
572	20250305	090100	5754000	101100	100800	101100	100800	29
573	20250305	090000	2826300	100600	101000	101000	100600	28